GameStop Corp. (GME)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524C00020000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.37 | 4.35 | 4.55 | -4.83 | -52.50% | 18,347 | 6,199 | 300.98% |
| GME240531C00020000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 5.35 | 4.75 | 5.45 | -4.30 | -44.56% | 1,490 | 1,427 | 247.66% |
| GME240607C00020000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 6.00 | 5.65 | 6.25 | -4.55 | -43.13% | 538 | 1,901 | 245.22% |
| GME240614C00020000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 5.85 | 5.95 | 6.65 | -6.54 | -52.78% | 1,181 | 420 | 227.34% |
| GME240621C00020000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 6.55 | 6.00 | 6.80 | -4.42 | -40.29% | 2,980 | 14,080 | 206.74% |
| GME240628C00020000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 6.70 | 6.45 | 7.00 | -7.00 | -51.09% | 119 | 116 | 200.59% |
| GME240719C00020000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 7.60 | 7.05 | 7.55 | -3.95 | -34.20% | 782 | 2,183 | 180.96% |
| GME241018C00020000 | 2024-05-17 3:58PM EDT | 2024-10-18 | 8.45 | 7.10 | 8.90 | -4.55 | -35.00% | 227 | 1,623 | 129.22% |
| GME250117C00020000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 9.35 | 9.05 | 9.95 | -4.91 | -34.43% | 1,872 | 2,451 | 126.83% |
| GME250620C00020000 | 2024-05-17 2:44PM EDT | 2025-06-20 | 10.32 | 9.75 | 12.20 | -4.98 | -32.55% | 47 | 385 | 119.17% |
| GME260116C00020000 | 2024-05-17 3:46PM EDT | 2026-01-16 | 12.30 | 10.70 | 13.45 | -4.75 | -27.86% | 186 | 457 | 109.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GME240524P00020000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.30 | 2.16 | 2.29 | +1.01 | +78.29% | 14,322 | 7,106 | 299.41% |
| GME240531P00020000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 3.00 | 2.95 | 3.00 | +1.10 | +57.89% | 3,479 | 5,001 | 253.32% |
| GME240607P00020000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 3.65 | 3.50 | 3.80 | +1.05 | +40.38% | 768 | 1,038 | 240.43% |
| GME240614P00020000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 4.10 | 3.80 | 4.25 | +1.35 | +49.09% | 366 | 687 | 224.32% |
| GME240621P00020000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.25 | 4.10 | 4.40 | +0.90 | +26.87% | 3,383 | 12,312 | 209.23% |
| GME240628P00020000 | 2024-05-17 11:01AM EDT | 2024-06-28 | 4.60 | 3.35 | 4.60 | +1.10 | +29.73% | 201 | 437 | 180.18% |
| GME240719P00020000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 4.97 | 4.75 | 5.10 | +0.84 | +20.34% | 1,556 | 9,949 | 175.83% |
| GME241018P00020000 | 2024-05-17 3:47PM EDT | 2024-10-18 | 6.45 | 6.10 | 6.50 | +0.96 | +17.49% | 268 | 976 | 139.60% |
| GME250117P00020000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 7.10 | 5.80 | 7.25 | +0.60 | +9.23% | 239 | 961 | 114.21% |
| GME250620P00020000 | 2024-05-17 2:37PM EDT | 2025-06-20 | 8.30 | 6.35 | 10.25 | +0.85 | +11.41% | 10 | 94 | 112.82% |
| GME260116P00020000 | 2024-05-17 3:57PM EDT | 2026-01-16 | 9.25 | 7.60 | 9.35 | +0.75 | +8.82% | 52 | 565 | 93.21% |
© 2024 Yahoo. All rights reserved.